Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	22.74	22.97	22.48	22.81	371,828	+0.28(+1.22%)
Sep 29, 2015	22.89	22.94	22.48	22.53	275,236	-0.35(-1.52%)
Sep 28, 2015	23.53	23.55	22.70	22.88	314,393	-0.73(-3.07%)
Sep 25, 2015	23.84	24.35	23.59	23.60	396,826	-0.07(-0.31%)
Sep 24, 2015	24.04	24.11	23.38	23.68	466,405	-0.48(-1.98%)
Sep 23, 2015	23.95	24.35	23.68	24.15	329,426	+0.28(+1.19%)
Sep 22, 2015	23.71	23.89	23.41	23.87	367,241	-0.01(-0.04%)
Sep 21, 2015	23.88	24.12	23.71	23.88	234,028	+0.09(+0.39%)
Sep 18, 2015	23.55	23.86	23.50	23.79	693,628	-0.14(-0.58%)
Sep 17, 2015	24.04	24.24	23.89	23.93	281,037	-0.17(-0.69%)
Sep 16, 2015	24.34	24.39	23.78	24.09	373,316	-0.21(-0.87%)
Sep 15, 2015	23.90	24.34	23.85	24.30	242,837	+0.43(+1.81%)
Sep 14, 2015	24.23	24.26	23.81	23.87	331,232	-0.39(-1.59%)
Sep 11, 2015	24.13	24.30	23.99	24.26	262,166	+0.06(+0.23%)
Sep 10, 2015	24.07	24.50	24.07	24.20	344,459	+0.14(+0.57%)
Sep 09, 2015	24.16	24.52	24.05	24.06	275,275	+0.06(+0.27%)
Sep 08, 2015	23.89	24.15	23.79	24.00	327,509	+0.49(+2.07%)
Sep 04, 2015	23.59	23.51	23.51	23.51	193,304	-0.31(-1.31%)
Sep 03, 2015	23.93	24.19	23.81	23.82	297,167	-0.02(-0.08%)
Sep 02, 2015	23.99	24.17	23.46	23.84	563,179	+0.09(+0.39%)
Sep 01, 2015	24.28	24.30	23.70	23.75	546,635	-0.84(-3.40%)
Aug 31, 2015	24.61	24.72	24.44	24.59	287,494	-0.08(-0.33%)
Aug 28, 2015	24.67	24.75	24.33	24.67	408,075	-0.09(-0.37%)
Aug 27, 2015	24.72	24.87	24.33	24.76	324,083	+0.22(+0.90%)
Aug 26, 2015	24.42	24.61	23.94	24.54	376,661	+0.61(+2.53%)
Aug 25, 2015	24.73	24.78	23.91	23.93	402,488	-0.24(-0.99%)
Aug 24, 2015	23.73	24.71	22.95	24.17	565,964	-0.78(-3.13%)
Aug 21, 2015	25.10	25.30	24.56	24.95	689,720	-0.52(-2.05%)
Aug 20, 2015	25.43	25.71	25.23	25.48	828,790	-0.11(-0.43%)
Aug 19, 2015	25.26	25.65	25.08	25.59	786,224	+0.26(+1.01%)
Aug 18, 2015	25.99	26.02	24.94	25.33	2,861,390	-0.78(-2.99%)
Aug 17, 2015	25.53	26.31	25.41	26.11	481,239	+0.45(+1.75%)
Aug 14, 2015	25.71	25.82	25.20	25.66	339,168	-0.05(-0.18%)
Aug 13, 2015	25.51	25.82	25.45	25.71	420,399	+0.28(+1.08%)
Aug 12, 2015	25.51	25.51	25.08	25.43	437,211	-0.20(-0.79%)
Aug 11, 2015	24.82	25.65	24.64	25.63	829,602	+0.72(+2.87%)
Aug 10, 2015	24.49	25.61	24.40	24.92	992,721	+0.62(+2.57%)
Aug 07, 2015	26.21	26.71	23.93	24.29	1,176,382	-2.14(-8.09%)
Aug 06, 2015	26.80	26.96	26.27	26.43	562,770	-0.41(-1.54%)
Aug 05, 2015	26.71	26.97	26.67	26.84	619,476	+0.16(+0.58%)
Aug 04, 2015	26.94	26.98	26.66	26.69	283,406	-0.18(-0.68%)
Aug 03, 2015	26.89	26.97	26.63	26.87	483,850	+0.01(+0.03%)
Jul 31, 2015	26.92	26.98	26.80	26.86	434,354	+0.04(+0.14%)
Jul 30, 2015	26.83	27.00	26.72	26.82	436,789	-0.06(-0.24%)
Jul 29, 2015	26.85	27.11	26.71	26.89	464,654	+0.06(+0.24%)
Jul 28, 2015	26.94	27.02	26.43	26.82	796,745	+0.04(+0.14%)
Jul 27, 2015	26.84	26.94	26.65	26.79	355,187	+0.07(+0.27%)
Jul 24, 2015	26.68	26.82	26.49	26.71	415,090	-0.05(-0.17%)
Jul 23, 2015	27.05	27.22	26.76	26.76	364,073	-0.25(-0.92%)
Jul 22, 2015	26.76	27.04	26.75	27.01	570,466	+0.17(+0.62%)
Jul 21, 2015	27.05	27.18	26.81	26.84	603,382	-0.21(-0.78%)
Jul 20, 2015	26.99	27.16	26.98	27.05	736,906	+0.14(+0.51%)
Jul 17, 2015	26.62	26.98	26.61	26.92	680,786	+0.28(+1.03%)
Jul 16, 2015	26.73	27.23	26.40	26.64	516,806	+0.00(+0.00%)
Jul 15, 2015	26.95	27.19	26.52	26.64	1,033,006	-0.24(-0.89%)
Jul 14, 2015	26.52	26.88	26.38	26.88	513,198	+0.40(+1.53%)
Jul 13, 2015	26.41	26.52	26.31	26.48	433,007	+0.28(+1.09%)
Jul 10, 2015	26.31	26.34	26.06	26.19	579,560	+0.05(+0.21%)
Jul 09, 2015	26.01	26.16	25.90	26.14	508,022	+0.39(+1.50%)
Jul 08, 2015	25.60	25.85	25.58	25.75	582,478	+0.06(+0.21%)
Jul 07, 2015	25.73	25.73	25.36	25.70	686,272	+0.02(+0.07%)
Jul 06, 2015	25.11	25.78	25.11	25.68	770,101	+0.39(+1.56%)
Jul 02, 2015	25.35	25.28	25.28	25.28	321,229	+0.01(+0.04%)